Skip to main content
K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,620.00
-200.00 (-3.44%)
At close: Dec 5, 2025

K3I.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,820.005,900.005,570.005,620.005,620.00-3.44%420,030
Dec 4, 20255,900.006,000.005,550.005,820.005,820.000.87%1,112,880
Dec 3, 20254,975.006,390.004,890.005,770.005,770.0017.28%5,940,548
Dec 2, 20254,960.005,010.004,800.004,920.004,920.000.41%143,442
Dec 1, 20254,900.005,110.004,880.004,900.004,900.000.20%244,162
Nov 28, 20254,730.005,100.004,710.004,890.004,890.003.38%414,990
Nov 27, 20254,705.005,030.004,610.004,730.004,730.000.85%554,394
Nov 26, 20254,740.005,040.004,610.004,690.004,690.000.11%443,851
Nov 25, 20254,895.004,970.004,640.004,685.004,685.00-3.40%214,394
Nov 24, 20255,060.005,060.004,740.004,850.004,850.00-4.15%195,150
Nov 21, 20255,100.005,100.004,880.005,060.005,060.00-4.89%317,690
Nov 20, 20255,250.005,450.005,250.005,320.005,320.002.50%262,886
Nov 19, 20255,400.005,590.005,180.005,190.005,190.00-1.70%724,350
Nov 18, 20255,860.005,880.005,190.005,280.005,280.00-11.71%795,740
Nov 17, 20256,390.006,390.005,790.005,980.005,980.00-5.08%606,205
Nov 14, 20255,980.006,650.005,900.006,300.006,300.001.94%1,688,729
Nov 13, 20256,500.006,550.006,090.006,180.006,180.00-5.65%730,907
Nov 12, 20256,420.007,350.006,270.006,550.006,550.005.14%5,137,825
Nov 11, 20256,720.006,830.006,150.006,230.006,230.00-4.01%1,584,275
Nov 10, 20256,620.007,450.006,410.006,490.006,490.002.20%6,257,724
Nov 7, 20256,090.007,280.005,380.006,350.006,350.0011.80%19,847,520
Nov 6, 20254,375.005,680.004,375.005,680.005,680.0029.83%3,637,106
Nov 5, 20254,515.004,540.004,195.004,375.004,375.00-2.99%114,609
Nov 4, 20254,690.004,690.004,510.004,510.004,510.00-3.74%89,463
Nov 3, 20254,780.004,865.004,675.004,685.004,685.00-1.99%79,496
Oct 31, 20254,590.004,950.004,585.004,780.004,780.004.14%131,541
Oct 30, 20254,685.005,000.004,590.004,590.004,590.00-2.03%149,438
Oct 29, 20254,835.004,835.004,675.004,685.004,685.00-3.10%108,671
Oct 28, 20254,815.004,880.004,770.004,835.004,835.000.42%57,409
Oct 27, 20254,825.004,875.004,755.004,815.004,815.000.21%54,926
Oct 24, 20254,940.004,940.004,805.004,805.004,805.00-0.93%63,843
Oct 23, 20255,060.005,060.004,800.004,850.004,850.00-4.90%190,518
Oct 22, 20255,290.005,290.005,070.005,100.005,100.00-3.95%96,929
Oct 21, 20255,350.005,360.005,230.005,310.005,310.000.19%95,890
Oct 20, 20255,030.005,320.005,030.005,300.005,300.006.11%143,423
Oct 17, 20255,180.005,210.004,975.004,995.004,995.00-4.31%213,083
Oct 16, 20255,400.005,410.005,220.005,220.005,220.00-3.33%131,666
Oct 15, 20255,210.005,410.005,210.005,400.005,400.003.65%187,692
Oct 14, 20255,370.005,590.005,130.005,210.005,210.00-2.07%554,787
Oct 13, 20255,150.005,420.005,110.005,320.005,320.000.38%116,930
Oct 10, 20255,150.005,425.005,060.005,300.005,300.002.71%205,573
Oct 2, 20255,090.005,230.005,070.005,160.005,160.001.57%104,637
Oct 1, 20255,230.005,300.005,070.005,080.005,080.00-3.42%175,677
Sep 30, 20255,600.005,630.005,250.005,260.005,260.00-3.66%272,788
Sep 29, 20255,300.005,770.005,300.005,460.005,460.002.63%778,516
Sep 26, 20255,290.005,590.005,200.005,320.005,320.000.19%480,293
Sep 25, 20255,450.005,520.005,270.005,310.005,310.00-3.45%385,119
Sep 24, 20254,900.006,130.004,900.005,500.005,500.0012.47%4,629,075
Sep 23, 20255,150.005,190.004,890.004,890.004,890.00-3.93%130,680
Sep 22, 20255,050.005,290.004,985.005,090.005,090.000.79%338,782
Sep 19, 20255,220.005,240.005,050.005,050.005,050.00-2.32%106,915
Sep 18, 20255,250.005,280.005,110.005,170.005,170.00-0.39%200,501
Sep 17, 20255,060.005,250.005,000.005,190.005,190.004.11%235,876
Sep 16, 20255,010.005,100.004,965.004,985.004,985.00-1.09%59,075
Sep 15, 20255,100.005,180.004,940.005,040.005,040.00-0.79%128,034
Sep 12, 20255,100.005,270.005,050.005,080.005,080.00-0.39%165,777
Sep 11, 20255,190.005,220.005,070.005,100.005,100.00-1.35%111,054
Sep 10, 20255,230.005,230.005,110.005,170.005,170.00-1.15%153,709
Sep 9, 20255,130.005,230.005,070.005,230.005,230.001.36%220,882
Sep 8, 20254,875.005,660.004,810.005,160.005,160.005.85%2,355,031
Sep 5, 20255,080.005,080.004,870.004,875.004,875.00-2.40%143,577
Sep 4, 20255,020.005,100.004,980.004,995.004,995.00-0.50%86,598
Sep 3, 20255,050.005,180.004,950.005,020.005,020.00-1.57%176,074
Sep 2, 20254,900.005,450.004,850.005,100.005,100.006.25%1,389,468
Sep 1, 20254,650.005,630.004,535.004,800.004,800.002.13%4,150,649
Aug 29, 20254,705.004,755.004,590.004,700.004,700.00-0.42%23,932
Aug 28, 20254,560.004,750.004,560.004,720.004,720.003.28%23,185
Aug 27, 20254,550.004,670.004,525.004,570.004,570.000.11%26,733
Aug 26, 20254,465.004,610.004,465.004,565.004,565.000.22%38,345
Aug 25, 20254,525.004,645.004,525.004,555.004,555.000.66%39,383
Aug 22, 20254,445.004,550.004,405.004,525.004,525.000.78%45,748
Aug 21, 20254,315.004,550.004,315.004,490.004,490.001.24%62,314
Aug 20, 20254,630.004,635.004,410.004,435.004,435.00-4.52%45,483
Aug 19, 20254,700.004,840.004,610.004,645.004,645.00-2.00%29,695
Aug 18, 20254,860.004,925.004,615.004,740.004,740.00-2.47%23,966
Aug 14, 20254,845.004,915.004,835.004,860.004,860.000.83%24,110
Aug 13, 20254,810.005,130.004,770.004,820.004,820.000.42%136,599
Aug 12, 20254,830.004,910.004,800.004,800.004,800.00-12,926
Aug 11, 20254,840.004,865.004,775.004,800.004,800.00-1.54%14,937
Aug 8, 20254,855.004,950.004,855.004,875.004,875.00-0.51%16,852
Aug 7, 20254,880.004,905.004,810.004,900.004,900.001.14%23,212
Aug 6, 20254,800.004,880.004,790.004,845.004,845.000.41%10,943
Aug 5, 20254,735.004,925.004,735.004,825.004,825.001.90%38,090
Aug 4, 20254,510.004,820.004,495.004,735.004,735.004.87%42,977
Aug 1, 20254,710.004,800.004,495.004,515.004,515.00-4.85%73,135
Jul 31, 20254,685.004,840.004,685.004,745.004,745.000.64%13,776
Jul 30, 20254,700.004,820.004,700.004,715.004,715.00-0.74%23,148
Jul 29, 20254,790.004,845.004,715.004,750.004,750.00-2.06%27,770
Jul 28, 20254,860.004,890.004,755.004,850.004,850.00-0.21%44,306
Jul 25, 20254,915.004,960.004,855.004,860.004,860.00-1.12%40,205
Jul 24, 20255,020.005,080.004,910.004,915.004,915.00-2.48%44,163
Jul 23, 20255,020.005,100.004,970.005,040.005,040.00-0.20%41,106
Jul 22, 20255,170.005,210.005,030.005,050.005,050.00-2.32%42,728
Jul 21, 20255,130.005,420.005,100.005,170.005,170.000.98%253,542
Jul 18, 20255,100.005,140.005,040.005,120.005,120.000.39%30,477
Jul 17, 20255,080.005,160.005,050.005,100.005,100.00-0.20%37,314
Jul 16, 20255,110.005,190.005,010.005,110.005,110.00-0.78%23,944
Jul 15, 20255,150.005,190.005,090.005,150.005,150.00-0.77%29,872
Jul 14, 20255,230.005,270.005,130.005,190.005,190.00-0.76%39,836
Jul 11, 20255,260.005,320.005,180.005,230.005,230.00-0.57%41,028